Glanbia PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.500	14.120	13.050	14.120	14.120	1,033,798
2025-08-12	12.250	12.260	12.000	12.190	12.190	666,108
2025-08-11	12.400	12.420	12.200	12.200	12.200	508,133
2025-08-08	12.400	12.440	12.310	12.330	12.330	322,097
2025-08-07	12.250	12.320	12.030	12.260	12.260	481,224
2025-08-06	12.700	12.720	12.070	12.100	12.100	838,972
2025-08-05	12.770	12.860	12.630	12.700	12.700	529,745
2025-08-04	12.700	12.840	12.670	12.770	12.770	295,075
2025-08-01	12.720	12.850	12.630	12.700	12.700	358,864
2025-07-31	13.000	13.000	12.730	12.750	12.750	268,921
2025-07-30	12.850	12.940	12.770	12.840	12.840	326,815
2025-07-29	13.000	13.140	12.930	12.930	12.930	431,224
2025-07-28	13.250	13.250	13.000	13.040	13.040	263,702
2025-07-25	13.290	13.290	13.010	13.060	13.060	182,788
2025-07-24	13.100	13.250	13.060	13.150	13.150	291,487
2025-07-23	12.850	13.220	12.850	13.060	13.060	259,056
2025-07-22	12.610	13.040	12.610	12.950	12.950	269,298
2025-07-21	13.000	13.090	12.750	12.800	12.800	362,240
2025-07-18	12.710	12.960	12.700	12.890	12.890	311,965
2025-07-17	12.830	12.870	12.710	12.830	12.830	244,483
2025-07-16	12.640	12.810	12.640	12.720	12.720	272,833
2025-07-15	12.930	13.030	12.710	12.760	12.760	287,555
2025-07-14	12.400	12.910	12.400	12.860	12.860	234,441
2025-07-11	12.600	12.760	12.600	12.700	12.700	286,799
2025-07-10	12.640	12.770	12.530	12.720	12.720	459,469
2025-07-09	12.930	12.930	12.560	12.560	12.560	408,344
2025-07-08	12.600	12.730	12.530	12.680	12.680	373,982
2025-07-07	12.940	12.940	12.660	12.700	12.700	361,494
2025-07-04	12.980	12.980	12.760	12.930	12.930	247,645
2025-07-03	12.830	13.020	12.790	12.980	12.980	349,220
2025-07-02	12.830	12.830	12.640	12.770	12.770	353,646
2025-07-01	12.530	12.840	12.390	12.830	12.830	489,578
2025-06-30	12.990	13.020	12.470	12.500	12.500	486,705
2025-06-27	12.770	13.040	12.750	13.040	13.040	279,969
2025-06-26	12.660	12.770	12.540	12.700	12.700	394,001
2025-06-25	12.670	12.740	12.420	12.470	12.470	329,396
2025-06-24	12.720	12.770	12.640	12.720	12.720	302,747
2025-06-23	12.900	12.900	12.410	12.580	12.580	257,523
2025-06-20	12.560	12.760	12.560	12.610	12.610	1,743,073
2025-06-19	12.520	12.720	12.520	12.700	12.700	370,721
2025-06-18	12.800	12.850	12.510	12.730	12.730	349,389
2025-06-17	12.650	12.760	12.550	12.600	12.600	341,110
2025-06-16	12.560	12.740	12.480	12.620	12.620	252,192
2025-06-13	12.530	12.710	12.480	12.490	12.490	549,291
2025-06-12	12.740	12.750	12.590	12.660	12.660	364,807
2025-06-11	12.850	12.890	12.730	12.740	12.740	519,978
2025-06-10	12.860	12.960	12.760	12.810	12.810	378,919
2025-06-09	12.610	12.900	12.610	12.830	12.830	231,836
2025-06-06	12.320	12.860	12.320	12.640	12.640	449,948
2025-06-05	12.100	12.520	12.100	12.500	12.500	456,515
2025-06-04	12.470	12.470	12.160	12.170	12.170	837,947
2025-06-03	12.550	12.600	12.390	12.440	12.440	298,542
2025-06-02	13.000	13.000	12.520	12.550	12.550	450,292
2025-05-30	12.680	12.970	12.620	12.800	12.800	662,889
2025-05-29	12.640	12.790	12.600	12.600	12.600	593,679
2025-05-28	12.600	12.770	12.550	12.600	12.600	740,265
2025-05-27	12.500	12.740	12.300	12.740	12.740	891,419
2025-05-26	12.470	12.480	12.230	12.300	12.300	309,048
2025-05-23	12.340	12.340	12.110	12.230	12.230	294,984
2025-05-22	12.230	12.350	12.150	12.180	12.180	462,951

← NewerPage 6 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1892 EUR
2026-03-19	0.2567 EUR
2025-08-21	0.1720 EUR
2025-03-20	0.2333 EUR
2024-08-22	0.1564 EUR
2024-03-21	0.2121 EUR
2023-08-24	0.1422 EUR
2023-03-23	0.1928 EUR
2022-08-25	0.1293 EUR
2022-03-24	0.1753 EUR
2021-08-19	0.1175 EUR
2021-03-25	0.1594 EUR
2020-08-20	0.1068 EUR
2020-03-12	0.1594 EUR
2019-08-22	0.1068 EUR
2019-03-14	0.1449 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.